水道機工(6403)の株価時系列情報
水道機工(6403)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2017/12/29 | 2,011 | 2,012 | 2,010 | 2,011 | 1,300 |
| 2017/12/28 | 2,012 | 2,017 | 2,011 | 2,011 | 1,100 |
| 2017/12/27 | 2,011 | 2,012 | 2,008 | 2,012 | 1,700 |
| 2017/12/26 | 2,014 | 2,029 | 2,011 | 2,011 | 2,000 |
| 2017/12/25 | 2,010 | 2,026 | 2,002 | 2,014 | 3,000 |
| 2017/12/22 | 2,072 | 2,072 | 2,025 | 2,026 | 6,200 |
| 2017/12/21 | 1,961 | 1,998 | 1,961 | 1,982 | 8,400 |
| 2017/12/20 | 1,951 | 1,961 | 1,951 | 1,961 | 2,300 |
| 2017/12/19 | 1,960 | 1,960 | 1,939 | 1,956 | 3,300 |
| 2017/12/18 | 1,958 | 1,958 | 1,955 | 1,958 | 900 |
| 2017/12/15 | 1,959 | 1,959 | 1,954 | 1,958 | 1,400 |
| 2017/12/14 | 1,955 | 1,959 | 1,955 | 1,959 | 900 |
| 2017/12/13 | 1,961 | 1,961 | 1,960 | 1,961 | 2,300 |
| 2017/12/12 | 1,964 | 1,975 | 1,961 | 1,961 | 600 |
| 2017/12/11 | 1,962 | 1,967 | 1,961 | 1,961 | 800 |
| 2017/12/08 | 1,988 | 1,988 | 1,960 | 1,961 | 1,000 |
| 2017/12/07 | 1,960 | 1,992 | 1,956 | 1,989 | 2,600 |
| 2017/12/06 | 1,960 | 1,960 | 1,960 | 1,960 | 100 |
| 2017/12/05 | 1,960 | 1,960 | 1,960 | 1,960 | 100 |
| 2017/12/04 | 1,954 | 1,973 | 1,950 | 1,960 | 2,100 |
| 2017/12/01 | 1,953 | 1,954 | 1,952 | 1,954 | 700 |
| 2017/11/30 | 1,951 | 1,954 | 1,951 | 1,954 | 600 |
| 2017/11/29 | 1,952 | 1,973 | 1,952 | 1,954 | 2,600 |
| 2017/11/28 | 1,955 | 1,955 | 1,952 | 1,954 | 1,200 |
| 2017/11/27 | 1,954 | 1,954 | 1,954 | 1,954 | 1,600 |
| 2017/11/24 | 1,965 | 1,966 | 1,964 | 1,966 | 2,600 |
| 2017/11/22 | 1,950 | 1,998 | 1,950 | 1,966 | 4,000 |
| 2017/11/21 | 1,972 | 1,972 | 1,932 | 1,961 | 1,600 |
| 2017/11/20 | 1,954 | 1,972 | 1,946 | 1,972 | 2,800 |
| 2017/11/17 | 1,955 | 1,955 | 1,935 | 1,954 | 1,100 |
| 2017/11/16 | 1,958 | 1,958 | 1,955 | 1,955 | 400 |
| 2017/11/15 | 1,968 | 1,968 | 1,908 | 1,958 | 4,900 |
| 2017/11/14 | 1,968 | 1,968 | 1,950 | 1,968 | 400 |
| 2017/11/13 | 1,969 | 1,969 | 1,969 | 1,969 | 100 |
| 2017/11/10 | 1,948 | 1,969 | 1,928 | 1,969 | 9,500 |
| 2017/11/09 | 1,969 | 1,969 | 1,949 | 1,950 | 1,000 |
| 2017/11/08 | 1,969 | 1,969 | 1,900 | 1,949 | 3,500 |
| 2017/11/07 | 1,981 | 1,981 | 1,950 | 1,950 | 1,400 |
| 2017/11/06 | 2,008 | 2,008 | 1,950 | 1,981 | 7,900 |
| 2017/11/02 | 1,998 | 2,008 | 1,985 | 2,003 | 1,400 |
| 2017/11/01 | 1,986 | 1,995 | 1,978 | 1,988 | 1,400 |
| 2017/10/31 | 1,999 | 1,999 | 1,999 | 1,999 | 500 |
| 2017/10/30 | 2,001 | 2,014 | 2,000 | 2,000 | 1,900 |
| 2017/10/27 | 1,985 | 1,986 | 1,981 | 1,981 | 1,400 |
| 2017/10/26 | 2,008 | 2,035 | 2,000 | 2,035 | 3,000 |
| 2017/10/25 | 2,020 | 2,049 | 2,020 | 2,038 | 4,100 |
| 2017/10/24 | 2,035 | 2,053 | 2,020 | 2,038 | 8,500 |
| 2017/10/23 | 1,999 | 2,048 | 1,999 | 2,009 | 4,900 |
| 2017/10/20 | 1,970 | 1,987 | 1,953 | 1,962 | 1,100 |
| 2017/10/19 | 1,987 | 1,990 | 1,960 | 1,970 | 1,600 |
| 2017/10/18 | 1,970 | 1,980 | 1,956 | 1,956 | 2,000 |
| 2017/10/17 | 1,942 | 1,972 | 1,942 | 1,950 | 5,000 |
| 2017/10/16 | 1,934 | 1,950 | 1,931 | 1,942 | 3,600 |
| 2017/10/13 | 1,934 | 1,935 | 1,917 | 1,934 | 1,800 |
| 2017/10/12 | 1,924 | 1,934 | 1,923 | 1,934 | 2,700 |
| 2017/10/11 | 1,910 | 1,925 | 1,898 | 1,924 | 4,600 |
| 2017/10/10 | 1,913 | 1,913 | 1,879 | 1,910 | 3,400 |
| 2017/10/06 | 1,928 | 1,936 | 1,911 | 1,911 | 2,900 |
| 2017/10/05 | 1,930 | 1,936 | 1,924 | 1,924 | 900 |
| 2017/10/04 | 1,920 | 1,930 | 1,919 | 1,920 | 2,300 |
| 2017/10/03 | 1,914 | 1,923 | 1,903 | 1,919 | 1,800 |
| 2017/10/02 | 1,881 | 1,899 | 1,881 | 1,898 | 700 |
| 2017/09/29 | 1,881 | 1,881 | 1,881 | 1,881 | 2,100 |
| 2017/09/28 | 1,891 | 1,892 | 1,880 | 1,881 | 2,000 |
| 2017/09/27 | 1,883 | 1,923 | 1,883 | 1,920 | 1,800 |
| 2017/09/27 | 1 -> 0.20 分割 | ||||
| 2017/09/26 | 372 | 381 | 372 | 380 | 44,000 |
| 2017/09/25 | 377 | 380 | 375 | 380 | 26,000 |
| 2017/09/22 | 375 | 375 | 363 | 375 | 28,000 |
| 2017/09/21 | 373 | 374 | 367 | 367 | 10,000 |
| 2017/09/20 | 365 | 370 | 365 | 367 | 11,000 |
| 2017/09/19 | 358 | 367 | 355 | 365 | 42,000 |
| 2017/09/15 | 354 | 354 | 354 | 354 | 1,000 |
| 2017/09/14 | 353 | 355 | 353 | 354 | 6,000 |
| 2017/09/13 | 352 | 353 | 352 | 353 | 6,000 |
| 2017/09/12 | 354 | 354 | 352 | 352 | 7,000 |
| 2017/09/11 | 351 | 354 | 351 | 354 | 7,000 |
| 2017/09/08 | 347 | 351 | 347 | 351 | 6,000 |
| 2017/09/07 | 350 | 350 | 347 | 350 | 11,000 |
| 2017/09/06 | 351 | 351 | 350 | 350 | 19,000 |
| 2017/09/05 | 352 | 352 | 350 | 350 | 6,000 |
| 2017/09/04 | 352 | 353 | 352 | 352 | 11,000 |
| 2017/09/01 | 353 | 353 | 351 | 352 | 3,000 |
| 2017/08/31 | 351 | 353 | 350 | 353 | 7,000 |
| 2017/08/30 | 350 | 350 | 350 | 350 | 9,000 |
| 2017/08/29 | 350 | 350 | 350 | 350 | 3,000 |
| 2017/08/28 | 350 | 351 | 350 | 351 | 5,000 |
| 2017/08/25 | 350 | 350 | 350 | 350 | 7,000 |
| 2017/08/24 | 349 | 352 | 346 | 352 | 35,000 |
| 2017/08/23 | 346 | 348 | 346 | 346 | 6,000 |
| 2017/08/22 | 345 | 348 | 345 | 346 | 8,000 |
| 2017/08/21 | 345 | 348 | 345 | 345 | 13,000 |
| 2017/08/18 | 341 | 345 | 340 | 345 | 9,000 |
| 2017/08/17 | 344 | 345 | 343 | 343 | 4,000 |
| 2017/08/16 | 344 | 345 | 344 | 345 | 3,000 |
| 2017/08/15 | 341 | 345 | 341 | 344 | 4,000 |
| 2017/08/14 | 341 | 341 | 340 | 341 | 4,000 |
| 2017/08/10 | 346 | 347 | 345 | 346 | 7,000 |
| 2017/08/09 | 346 | 347 | 345 | 347 | 12,000 |
| 2017/08/08 | 345 | 346 | 341 | 346 | 6,000 |
| 2017/08/07 | 347 | 347 | 343 | 347 | 13,000 |
| 2017/08/04 | 347 | 347 | 347 | 347 | 1,000 |
| 2017/08/03 | 350 | 350 | 347 | 349 | 9,000 |
| 2017/08/02 | 350 | 350 | 348 | 350 | 6,000 |
| 2017/08/01 | 346 | 350 | 346 | 350 | 37,000 |
| 2017/07/31 | 346 | 350 | 343 | 346 | 24,000 |
| 2017/07/28 | 346 | 348 | 345 | 348 | 4,000 |
| 2017/07/27 | 346 | 348 | 346 | 346 | 21,000 |
| 2017/07/26 | 350 | 350 | 345 | 346 | 21,000 |
| 2017/07/25 | 350 | 350 | 350 | 350 | 33,000 |
| 2017/07/24 | 351 | 351 | 350 | 350 | 9,000 |
| 2017/07/21 | 353 | 353 | 351 | 351 | 10,000 |
| 2017/07/20 | 350 | 352 | 350 | 350 | 10,000 |
| 2017/07/19 | 350 | 350 | 350 | 350 | 4,000 |
| 2017/07/18 | 351 | 351 | 344 | 347 | 58,000 |
| 2017/07/14 | 347 | 347 | 347 | 347 | 8,000 |
| 2017/07/13 | 350 | 350 | 350 | 350 | 13,000 |
| 2017/07/12 | 350 | 350 | 348 | 350 | 6,000 |
| 2017/07/11 | 348 | 351 | 348 | 350 | 10,000 |
| 2017/07/07 | 345 | 348 | 345 | 348 | 4,000 |
| 2017/07/06 | 341 | 349 | 341 | 345 | 16,000 |
| 2017/07/05 | 349 | 350 | 346 | 349 | 6,000 |
| 2017/07/04 | 346 | 350 | 346 | 350 | 8,000 |
| 2017/07/03 | 346 | 349 | 342 | 346 | 10,000 |
| 2017/06/30 | 351 | 353 | 346 | 346 | 10,000 |
| 2017/06/29 | 352 | 354 | 348 | 354 | 13,000 |
| 2017/06/28 | 353 | 353 | 349 | 352 | 16,000 |
| 2017/06/27 | 352 | 353 | 352 | 353 | 6,000 |
| 2017/06/26 | 350 | 352 | 350 | 352 | 10,000 |
| 2017/06/23 | 353 | 353 | 348 | 350 | 5,000 |
| 2017/06/22 | 353 | 353 | 349 | 350 | 9,000 |
| 2017/06/21 | 348 | 354 | 348 | 353 | 12,000 |
| 2017/06/20 | 350 | 350 | 349 | 350 | 6,000 |
| 2017/06/19 | 350 | 350 | 345 | 350 | 19,000 |
| 2017/06/16 | 349 | 349 | 348 | 349 | 7,000 |
| 2017/06/15 | 347 | 348 | 342 | 348 | 15,000 |
| 2017/06/14 | 346 | 346 | 346 | 346 | 1,000 |
| 2017/06/13 | 344 | 345 | 344 | 345 | 12,000 |
| 2017/06/12 | 343 | 344 | 343 | 344 | 9,000 |
| 2017/06/09 | 342 | 343 | 342 | 343 | 6,000 |
| 2017/06/08 | 341 | 342 | 340 | 342 | 7,000 |
| 2017/06/07 | 340 | 341 | 340 | 340 | 6,000 |
| 2017/06/06 | 340 | 341 | 340 | 340 | 8,000 |
| 2017/06/05 | 340 | 341 | 337 | 340 | 16,000 |
| 2017/06/02 | 339 | 340 | 339 | 340 | 22,000 |
| 2017/06/01 | 339 | 339 | 339 | 339 | 7,000 |
| 2017/05/31 | 337 | 339 | 335 | 339 | 10,000 |
| 2017/05/30 | 337 | 338 | 335 | 336 | 10,000 |
| 2017/05/29 | 337 | 338 | 336 | 336 | 4,000 |
| 2017/05/26 | 335 | 336 | 335 | 335 | 7,000 |
| 2017/05/25 | 331 | 335 | 331 | 335 | 8,000 |
| 2017/05/24 | 336 | 336 | 335 | 335 | 10,000 |
| 2017/05/23 | 338 | 339 | 335 | 335 | 14,000 |
| 2017/05/22 | 336 | 336 | 335 | 336 | 10,000 |
| 2017/05/19 | 338 | 338 | 334 | 336 | 9,000 |
| 2017/05/18 | 331 | 340 | 330 | 339 | 27,000 |
| 2017/05/17 | 331 | 332 | 331 | 332 | 2,000 |
| 2017/05/16 | 330 | 333 | 329 | 329 | 25,000 |
| 2017/05/15 | 330 | 332 | 329 | 329 | 18,000 |
| 2017/05/12 | 332 | 332 | 329 | 329 | 3,000 |
| 2017/05/11 | 326 | 330 | 326 | 329 | 14,000 |
| 2017/05/10 | 327 | 332 | 325 | 329 | 27,000 |
| 2017/05/09 | 330 | 336 | 330 | 336 | 18,000 |
| 2017/05/08 | 333 | 333 | 317 | 329 | 34,000 |
| 2017/05/02 | 334 | 334 | 334 | 334 | 1,000 |
| 2017/05/01 | 332 | 333 | 332 | 333 | 3,000 |
| 2017/04/28 | 331 | 333 | 330 | 333 | 8,000 |
| 2017/04/27 | 332 | 333 | 331 | 333 | 5,000 |
| 2017/04/26 | 336 | 339 | 335 | 335 | 26,000 |
| 2017/04/25 | 332 | 335 | 332 | 335 | 9,000 |
| 2017/04/24 | 331 | 332 | 330 | 332 | 11,000 |
| 2017/04/21 | 335 | 335 | 326 | 331 | 34,000 |
| 2017/04/20 | 330 | 330 | 330 | 330 | 1,000 |
| 2017/04/19 | 331 | 331 | 328 | 328 | 16,000 |
| 2017/04/18 | 325 | 330 | 325 | 328 | 8,000 |
| 2017/04/17 | 325 | 325 | 325 | 325 | 1,000 |
| 2017/04/14 | 324 | 327 | 324 | 324 | 11,000 |
| 2017/04/13 | 318 | 324 | 317 | 324 | 17,000 |
| 2017/04/12 | 328 | 328 | 319 | 325 | 24,000 |
| 2017/04/11 | 328 | 328 | 328 | 328 | 5,000 |
| 2017/04/10 | 325 | 330 | 325 | 328 | 3,000 |
| 2017/04/07 | 326 | 327 | 323 | 323 | 14,000 |
| 2017/04/06 | 341 | 342 | 325 | 327 | 46,000 |
| 2017/04/05 | 340 | 342 | 340 | 342 | 6,000 |
| 2017/04/04 | 350 | 350 | 341 | 341 | 22,000 |
| 2017/04/03 | 351 | 351 | 347 | 350 | 29,000 |
| 2017/03/31 | 350 | 350 | 346 | 346 | 4,000 |
| 2017/03/30 | 349 | 350 | 338 | 350 | 46,000 |
| 2017/03/29 | 349 | 349 | 346 | 349 | 32,000 |
| 2017/03/28 | 347 | 350 | 347 | 350 | 33,000 |
| 2017/03/27 | 347 | 349 | 347 | 347 | 24,000 |
| 2017/03/24 | 347 | 347 | 344 | 347 | 15,000 |
| 2017/03/23 | 343 | 349 | 341 | 343 | 46,000 |
| 2017/03/22 | 346 | 350 | 339 | 345 | 86,000 |
| 2017/03/21 | 350 | 354 | 348 | 350 | 44,000 |
| 2017/03/17 | 348 | 368 | 347 | 350 | 191,000 |
| 2017/03/16 | 345 | 348 | 345 | 348 | 9,000 |
| 2017/03/15 | 350 | 350 | 343 | 343 | 41,000 |
| 2017/03/14 | 358 | 368 | 349 | 350 | 105,000 |
| 2017/03/13 | 360 | 374 | 356 | 362 | 226,000 |
| 2017/03/10 | 342 | 346 | 342 | 346 | 25,000 |
| 2017/03/09 | 346 | 347 | 342 | 342 | 31,000 |
| 2017/03/08 | 355 | 355 | 348 | 349 | 29,000 |
| 2017/03/07 | 348 | 355 | 343 | 355 | 78,000 |
| 2017/03/06 | 344 | 348 | 343 | 348 | 35,000 |
| 2017/03/03 | 338 | 340 | 335 | 340 | 30,000 |
| 2017/03/02 | 339 | 344 | 337 | 337 | 51,000 |
| 2017/03/01 | 336 | 338 | 333 | 338 | 12,000 |
| 2017/02/28 | 338 | 347 | 331 | 334 | 154,000 |
| 2017/02/27 | 332 | 334 | 331 | 331 | 26,000 |
| 2017/02/24 | 331 | 331 | 328 | 331 | 11,000 |
| 2017/02/23 | 331 | 332 | 329 | 330 | 8,000 |
| 2017/02/21 | 327 | 332 | 324 | 324 | 25,000 |
| 2017/02/20 | 327 | 331 | 323 | 329 | 19,000 |
| 2017/02/17 | 327 | 327 | 327 | 327 | 17,000 |
| 2017/02/16 | 333 | 333 | 326 | 327 | 34,000 |
| 2017/02/15 | 328 | 331 | 328 | 331 | 3,000 |
| 2017/02/14 | 336 | 336 | 330 | 330 | 16,000 |
| 2017/02/13 | 330 | 331 | 329 | 330 | 13,000 |
| 2017/02/10 | 328 | 330 | 325 | 330 | 25,000 |
| 2017/02/09 | 325 | 327 | 325 | 325 | 7,000 |
| 2017/02/08 | 326 | 326 | 315 | 325 | 56,000 |
| 2017/02/07 | 329 | 329 | 326 | 326 | 16,000 |
| 2017/02/06 | 325 | 330 | 324 | 325 | 32,000 |
| 2017/02/03 | 324 | 325 | 322 | 325 | 15,000 |
| 2017/02/02 | 324 | 325 | 323 | 324 | 38,000 |
| 2017/02/01 | 326 | 326 | 324 | 325 | 20,000 |
| 2017/01/31 | 326 | 327 | 326 | 326 | 27,000 |
| 2017/01/30 | 328 | 328 | 325 | 327 | 11,000 |
| 2017/01/27 | 326 | 328 | 324 | 324 | 22,000 |
| 2017/01/26 | 325 | 326 | 325 | 326 | 18,000 |
| 2017/01/25 | 323 | 324 | 323 | 324 | 11,000 |
| 2017/01/24 | 324 | 324 | 323 | 323 | 11,000 |
| 2017/01/23 | 325 | 325 | 324 | 324 | 6,000 |
| 2017/01/20 | 325 | 326 | 325 | 325 | 3,000 |
| 2017/01/19 | 324 | 324 | 324 | 324 | 7,000 |
| 2017/01/18 | 324 | 324 | 324 | 324 | 5,000 |
| 2017/01/17 | 325 | 327 | 324 | 324 | 13,000 |
| 2017/01/16 | 324 | 325 | 324 | 324 | 10,000 |
| 2017/01/13 | 326 | 326 | 319 | 324 | 22,000 |
| 2017/01/12 | 330 | 330 | 323 | 324 | 10,000 |
| 2017/01/11 | 328 | 331 | 328 | 330 | 8,000 |
| 2017/01/10 | 330 | 332 | 326 | 332 | 24,000 |
| 2017/01/06 | 326 | 330 | 326 | 329 | 27,000 |
| 2017/01/05 | 323 | 327 | 323 | 327 | 21,000 |
| 2017/01/04 | 322 | 323 | 319 | 323 | 12,000 |